CTCP Đầu tư Phát triển Công nghệ Điện tử - Viễn thông (elc)

10.90
0.30
(2.83%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2026-09-08) 		-2.42 -16.99% 10,706,000 253,175 5.1
10.60
14.36
10.60
2 tháng
(2026-08-10) 		-3.79 -24.30% 14,960,300 98,575 2.7
10.60
15.78
10.60
3 tháng
(2026-07-10) 		-4.67 -28.36% 23,704,500 1,189,775 19.9
10.60
16.47
10.60
6 tháng
(2026-04-13) 		-5.60 -32.19% 46,485,600 1,107,775 18.1
10.60
18.14
10.60
12 tháng
(2025-10-13) 		-8.65 -42.29% 161,311,500 669,675 4.2
10.60
26.23
10.60
24 tháng
(2024-10-18) 		-8.57 -42.08% 349,947,500 1,954,015 10.5
10.60
26.23
10.60
36 tháng
(2023-10-24) 		-1.61 -12.02% 595,675,100 1,849,379 7.4
10.60
26.23
10.60
60 tháng
(2021-11-03) 		-2.56 -17.82% 813,973,500 929,114 -20.0
3.48
26.23
10.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
13/08/2019
3.18
 5,190 3.18 3.20 3.18 3,300 0 0.0
12/08/2019
3.19
 8,860 3.19 3.19 3.18 5,800 0 0.0
09/08/2019
3.19
 5,550 3.18 3.20 3.09 0 0 0
08/08/2019
3.19
 9,560 3.19 3.19 3.08 0 0 0
07/08/2019
3.19
 540 3.18 3.20 3.04 0 0 0
06/08/2019
3.22
 4,830 3.18 3.22 3.18 0 0 0
05/08/2019
3.18
 3,530 3.15 3.18 3.13 0 0 0
02/08/2019
3.22
 26,150 3.15 3.22 3.08 0 5,540 0.0
01/08/2019
3.22
 39,470 3.15 3.22 3.15 0 0 0
31/07/2019
3.15
 18,610 3.22 3.22 3.15 550 0 0.0
30/07/2019
3.22
 18,720 3.27 3.27 3.18 3,380 0 0.0
29/07/2019
3.27
 2,520 3.18 3.37 3.18 0 0 0
26/07/2019
3.37
 47,320 3.37 3.40 3.22 0 3,000 0.0
25/07/2019
3.40
 5,510 3.35 3.40 3.35 0 0 0
24/07/2019
3.35
 7,990 3.22 3.41 3.19 0 0 0
23/07/2019
3.35
 36,930 3.27 3.35 3.27 0 0 0
22/07/2019
3.35
 11,540 3.32 3.35 3.25 0 0 0
19/07/2019
3.35
 18,790 3.38 3.38 3.28 16,600 0 0.1
18/07/2019
3.38
 27,810 3.38 3.38 3.35 16,600 0 0.1
17/07/2019
3.38
 29,240 3.39 3.42 3.35 7,300 0 0.1
16/07/2019
3.42
 20,910 3.42 3.42 3.38 16,550 0 0.1
15/07/2019
3.42
 22,990 3.42 3.47 3.38 3,300 0 0.0
12/07/2019
3.42
 30,560 3.42 3.44 3.37 16,400 0 0.1
11/07/2019
3.44
 24,480 3.42 3.44 3.37 8,850 0 0.1
10/07/2019
3.37
 24,520 3.42 3.42 3.37 15,490 0 0.1
09/07/2019
3.42
 28,430 3.42 3.44 3.37 0 0 0
08/07/2019
3.40
 23,850 3.33 3.42 3.32 17,100 0 0.1
05/07/2019
3.32
 16,010 3.32 3.42 3.32 3,490 3,000 0.0
04/07/2019
3.34
 75,850 3.32 3.42 3.32 0 0 0
03/07/2019
3.33
 10,150 3.32 3.35 3.27 6,900 0 0.0
02/07/2019
3.32
 10,210 3.32 3.32 3.31 4,800 0 0.0
01/07/2019
3.31
 5,720 3.31 3.32 3.31 1,050 0 0.0
28/06/2019
3.31
 34,710 3.31 3.36 3.27 17,100 0 0.1
27/06/2019
3.32
 32,560 3.32 3.40 3.31 0 0 0
26/06/2019
3.40
 86,310 3.41 3.41 3.30 16,900 0 0.1
25/06/2019
3.37
 7,250 3.42 3.47 3.37 3,000 0 0.0
24/06/2019
3.42
 17,360 3.33 3.47 3.33 0 0 0
21/06/2019
3.32
 16,760 3.32 3.35 3.32 6,150 3,000 0.0
20/06/2019
3.32
 42,060 3.42 3.48 3.32 3,050 2,990 0.0
19/06/2019
3.49
 63,650 3.49 3.57 3.47 1,970 1,010 0.0
18/06/2019
3.50
 58,390 3.47 3.54 3.42 0 2,000 0.0
17/06/2019
3.54
 109,140 3.47 3.54 3.35 0 7,000 0.0
14/06/2019
3.43
 84,850 3.42 3.43 3.33 0 0 0
13/06/2019
3.33
 52,130 3.32 3.42 3.31 1,260 0 0.0
12/06/2019
3.32
 58,030 3.32 3.40 3.31 17,100 0 0.1
11/06/2019
3.32
 36,420 3.32 3.37 3.32 12,800 0 0.1
10/06/2019
3.37
 34,250 3.43 3.43 3.29 0 0 0
07/06/2019
3.40
 25,310 3.40 3.42 3.40 2,000 0 0.0
06/06/2019
3.40
 17,450 3.40 3.40 3.40 8,100 0 0.1
05/06/2019
3.40
 19,280 3.44 3.44 3.32 2,600 0 0.0
04/06/2019
3.44
 20,430 3.47 3.47 3.28 10,700 0 0.1
03/06/2019
3.28
 6,500 3.33 3.33 3.23 4,800 0 0.0
31/05/2019
3.33
 27,120 3.42 3.42 3.33 16,680 0 0.1
30/05/2019
3.33
 70,140 3.33 3.37 3.33 7,600 0 0.1
29/05/2019
3.37
 18,650 3.23 3.42 3.23 0 0 0
28/05/2019
3.24
 12,600 3.35 3.35 3.22 5,500 0 0.0
27/05/2019
3.22
 6,700 3.22 3.22 3.22 0 0 0
24/05/2019
3.22
 10,610 3.19 3.30 3.19 0 0 0
23/05/2019
3.20
 9,430 3.37 3.37 3.19 0 0 0
22/05/2019
3.22
 34,570 3.22 3.23 3.18 0 20,000 -0.1
21/05/2019
3.23
 3,460 3.37 3.37 3.23 0 0 0
20/05/2019
3.27
 5,200 3.42 3.42 3.27 0 0 0
17/05/2019
3.37
 80 3.42 3.42 3.28 0 0 0
16/05/2019
3.37
 63,100 3.27 3.37 3.27 0 789,512 -5.3
15/05/2019
3.27
 1,110 3.25 3.27 3.22 0 50 0.0
14/05/2019
3.25
 14,150 3.25 3.26 3.25 0 0 0
13/05/2019
3.20
 3,220 3.27 3.27 3.19 0 90 0.0
10/05/2019
3.25
 6,310 3.23 3.25 3.23 0 5,240 0.0
09/05/2019
3.25
 3,210 3.28 3.40 3.23 0 10 0.0
08/05/2019
3.28
 53,330 3.52 3.54 3.27 0 0 0
07/05/2019
3.47
 69,680 3.49 3.57 3.32 0 0 0
06/05/2019
3.42
 84,130 3.22 3.49 3.22 0 0 0
03/05/2019
3.28
 13,920 3.27 3.28 3.22 200 100 0.0
02/05/2019
3.25
 690 3.20 3.25 3.20 670 0 0.0
26/04/2019
3.20
 41,560 3.19 3.36 3.19 0 41,000 -0.3
25/04/2019
3.22
 66,870 3.22 3.23 3.22 0 61,000 -0.4
24/04/2019
3.22
 32,430 3.30 3.30 3.22 0 26,000 -0.2
23/04/2019
3.22
 49,780 3.14 3.30 3.14 0 43,000 -0.3
22/04/2019
3.14
 72,780 3.37 3.37 3.14 0 39,170 -0.3
19/04/2019
3.37
 6,990 3.42 3.42 3.29 0 0 0
18/04/2019
3.31
 64,370 3.32 3.42 3.30 0 0 0
17/04/2019
3.31
 85,520 3.27 3.34 3.27 0 45,780 -0.3
16/04/2019
3.30
 16,890 3.30 3.32 3.20 0 0 0
12/04/2019
3.30
 44,480 3.27 3.30 3.27 0 7,500 -0.1
11/04/2019
3.23
 15,970 3.27 3.28 3.23 0 0 0
10/04/2019
3.27
 8,220 3.25 3.28 3.22 0 0 0
09/04/2019
3.27
 48,340 3.22 3.27 3.22 0 40,000 -0.3
08/04/2019
3.27
 15,540 3.23 3.27 3.20 140 0 0.0
05/04/2019
3.31
 0 3.31 3.31 3.31 0 0 0
04/04/2019
3.31
 27,020 3.31 3.31 3.31 0 0 0
03/04/2019
3.31
 1,880 3.30 3.32 3.30 0 0 0
02/04/2019
3.30
 14,340 3.27 3.30 3.18 0 0 0
01/04/2019
3.27
 20,400 3.27 3.32 3.14 0 0 0
29/03/2019
3.23
 6,920 3.42 3.42 3.18 0 0 0
28/03/2019
3.22
 7,420 3.25 3.25 3.18 0 0 0
27/03/2019
3.25
 12,250 3.27 3.27 3.25 0 0 0
26/03/2019
3.25
 18,470 3.26 3.26 3.22 0 0 0
25/03/2019
3.25
 32,190 3.26 3.26 3.11 2,000 0 0.0
22/03/2019
3.26
 41,770 3.39 3.39 3.23 2,000 24,910 -0.2
21/03/2019
3.37
 7,680 3.40 3.40 3.30 0 0 0

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc